Amplify BlueStar Israel Technology ETF (ITEQ)
NYSEARCA: ITEQ · Real-Time Price · USD
51.96
+0.31 (0.61%)
At close: Nov 22, 2024, 3:47 PM
51.95
-0.01 (-0.02%)
After-hours: Nov 22, 2024, 8:00 PM EST
ITEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 51.70 | 52.10 | 51.70 | 51.95 | 51.95 | 0.59% | 5,214 |
| Nov 21, 2024 | 50.62 | 51.84 | 50.62 | 51.65 | 51.65 | 2.66% | 9,518 |
| Nov 20, 2024 | 50.00 | 50.31 | 49.82 | 50.31 | 50.31 | 1.99% | 3,245 |
| Nov 19, 2024 | 48.17 | 49.33 | 48.17 | 49.33 | 49.33 | 1.82% | 8,681 |
| Nov 18, 2024 | 48.68 | 48.68 | 48.24 | 48.45 | 48.45 | 0.07% | 15,428 |
| Nov 15, 2024 | 48.94 | 48.94 | 48.37 | 48.41 | 48.41 | -2.06% | 2,670 |
| Nov 14, 2024 | 49.70 | 49.76 | 49.43 | 49.43 | 49.43 | -1.27% | 6,782 |
| Nov 13, 2024 | 50.56 | 50.84 | 50.07 | 50.07 | 50.07 | -0.41% | 2,884 |
| Nov 12, 2024 | 50.64 | 50.64 | 50.05 | 50.27 | 50.27 | -0.29% | 7,511 |
| Nov 11, 2024 | 49.90 | 50.48 | 49.90 | 50.42 | 50.42 | -0.33% | 8,427 |
| Nov 8, 2024 | 50.41 | 50.68 | 50.35 | 50.58 | 50.58 | -0.03% | 3,171 |
| Nov 7, 2024 | 49.96 | 50.60 | 49.82 | 50.60 | 50.60 | 1.67% | 5,596 |
| Nov 6, 2024 | 48.94 | 49.77 | 48.94 | 49.77 | 49.77 | 3.02% | 11,183 |
| Nov 5, 2024 | 47.73 | 48.31 | 47.73 | 48.31 | 48.31 | 1.69% | 3,997 |
| Nov 4, 2024 | 47.74 | 47.90 | 47.51 | 47.51 | 47.51 | -0.58% | 107,666 |
| Nov 1, 2024 | 47.87 | 48.13 | 47.70 | 47.79 | 47.79 | -0.10% | 4,759 |
| Oct 31, 2024 | 48.60 | 48.60 | 47.80 | 47.83 | 47.83 | -1.22% | 5,932 |
| Oct 30, 2024 | 48.70 | 48.96 | 48.41 | 48.42 | 48.42 | -0.60% | 4,642 |
| Oct 29, 2024 | 48.80 | 48.80 | 48.15 | 48.71 | 48.71 | -0.67% | 18,430 |
| Oct 28, 2024 | 49.33 | 49.33 | 49.04 | 49.04 | 49.04 | 1.41% | 2,237 |
| Oct 25, 2024 | 48.73 | 48.73 | 48.33 | 48.36 | 48.36 | 0.15% | 937 |
| Oct 24, 2024 | 48.29 | 48.36 | 48.00 | 48.29 | 48.29 | 0.65% | 7,003 |
| Oct 23, 2024 | 48.30 | 48.30 | 47.98 | 47.98 | 47.98 | -1.76% | 1,975 |
| Oct 22, 2024 | 48.94 | 48.94 | 48.75 | 48.83 | 48.83 | -0.56% | 5,225 |
| Oct 21, 2024 | 49.27 | 49.27 | 48.95 | 49.11 | 49.11 | 0.18% | 3,555 |
| Oct 18, 2024 | 49.02 | 49.22 | 49.02 | 49.02 | 49.02 | 0.13% | 2,772 |
| Oct 17, 2024 | 49.04 | 49.12 | 48.85 | 48.96 | 48.96 | 0.43% | 5,886 |
| Oct 16, 2024 | 48.49 | 48.82 | 48.49 | 48.75 | 48.75 | 0.28% | 11,070 |
| Oct 15, 2024 | 48.71 | 48.77 | 48.61 | 48.61 | 48.61 | -0.55% | 2,981 |
| Oct 14, 2024 | 48.98 | 49.00 | 48.65 | 48.88 | 48.88 | 0.72% | 7,014 |
| Oct 11, 2024 | 47.64 | 48.56 | 47.64 | 48.53 | 48.53 | 1.42% | 3,588 |
| Oct 10, 2024 | 47.00 | 47.85 | 47.00 | 47.85 | 47.85 | 0.79% | 1,791 |
| Oct 9, 2024 | 46.87 | 47.47 | 46.87 | 47.47 | 47.47 | 0.83% | 6,079 |
| Oct 8, 2024 | 46.69 | 47.16 | 46.69 | 47.08 | 47.08 | 1.13% | 4,899 |
| Oct 7, 2024 | 47.02 | 47.02 | 46.45 | 46.56 | 46.56 | -1.18% | 3,733 |
| Oct 4, 2024 | 47.01 | 47.11 | 47.01 | 47.11 | 47.11 | 1.36% | 218 |
| Oct 3, 2024 | 46.22 | 46.48 | 46.22 | 46.48 | 46.48 | 0.04% | 801 |
| Oct 2, 2024 | 46.35 | 46.77 | 46.07 | 46.46 | 46.46 | 0.13% | 15,826 |
| Oct 1, 2024 | 47.90 | 47.99 | 46.36 | 46.40 | 46.40 | -3.03% | 12,035 |
| Sep 30, 2024 | 47.71 | 47.85 | 47.48 | 47.85 | 47.85 | 0.44% | 4,851 |
| Sep 27, 2024 | 47.85 | 47.86 | 47.64 | 47.64 | 47.64 | -0.19% | 1,600 |
| Sep 26, 2024 | 48.09 | 48.09 | 47.53 | 47.73 | 47.73 | 1.12% | 32,164 |
| Sep 25, 2024 | 47.32 | 47.38 | 47.14 | 47.20 | 47.20 | -0.19% | 4,444 |
| Sep 24, 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 47.29 | 0.81% | 2,226 |
| Sep 23, 2024 | 47.16 | 47.16 | 46.91 | 46.91 | 46.91 | -0.03% | 1,090 |
| Sep 20, 2024 | 46.69 | 47.07 | 46.62 | 46.93 | 46.93 | 0.19% | 10,093 |
| Sep 19, 2024 | 46.97 | 47.00 | 46.68 | 46.84 | 46.84 | 1.92% | 6,019 |
| Sep 18, 2024 | 46.23 | 46.30 | 45.88 | 45.96 | 45.96 | -0.69% | 12,357 |
| Sep 17, 2024 | 46.19 | 46.48 | 46.09 | 46.27 | 46.27 | 0.25% | 7,325 |
| Sep 16, 2024 | 45.84 | 46.16 | 45.84 | 46.16 | 46.16 | -0.55% | 1,001 |
| Sep 13, 2024 | 46.68 | 46.68 | 46.41 | 46.41 | 46.41 | 1.19% | 1,802 |
| Sep 12, 2024 | 45.35 | 46.09 | 45.35 | 45.86 | 45.86 | 1.11% | 7,798 |
| Sep 11, 2024 | 44.82 | 45.36 | 44.82 | 45.36 | 45.36 | 0.93% | 5,362 |
| Sep 10, 2024 | 44.72 | 44.98 | 44.72 | 44.95 | 44.95 | 0.33% | 708 |
| Sep 9, 2024 | 44.89 | 45.02 | 44.80 | 44.80 | 44.80 | -0.09% | 854 |
| Sep 6, 2024 | 45.50 | 45.50 | 44.82 | 44.84 | 44.84 | -1.80% | 30,664 |
| Sep 5, 2024 | 45.65 | 45.85 | 45.48 | 45.66 | 45.66 | -0.73% | 32,020 |
| Sep 4, 2024 | 45.50 | 46.08 | 45.40 | 46.00 | 46.00 | 0.07% | 10,118 |
| Sep 3, 2024 | 47.45 | 47.56 | 45.94 | 45.97 | 45.97 | -3.73% | 3,313 |
| Aug 30, 2024 | 47.78 | 47.78 | 47.44 | 47.75 | 47.75 | 0.41% | 2,016 |
| Aug 29, 2024 | 47.40 | 48.12 | 47.40 | 47.55 | 47.55 | 0.82% | 5,155 |
| Aug 28, 2024 | 47.17 | 47.17 | 47.16 | 47.16 | 47.16 | -0.86% | 637 |
| Aug 27, 2024 | 47.33 | 47.57 | 47.26 | 47.57 | 47.57 | - | 1,459 |
| Aug 26, 2024 | 47.75 | 47.76 | 47.51 | 47.57 | 47.57 | -0.28% | 2,427 |
| Aug 23, 2024 | 47.61 | 47.71 | 47.52 | 47.71 | 47.71 | 1.52% | 1,741 |
| Aug 22, 2024 | 47.77 | 47.77 | 46.99 | 46.99 | 46.99 | -1.32% | 2,431 |
| Aug 21, 2024 | 47.34 | 47.62 | 47.29 | 47.62 | 47.62 | 0.24% | 2,504 |
| Aug 20, 2024 | 47.88 | 47.88 | 47.51 | 47.51 | 47.51 | -0.38% | 538 |
| Aug 19, 2024 | 46.96 | 47.69 | 46.96 | 47.69 | 47.69 | 1.61% | 3,011 |
| Aug 16, 2024 | 46.54 | 46.93 | 46.50 | 46.93 | 46.93 | 0.79% | 8,824 |
| Aug 15, 2024 | 46.20 | 46.64 | 46.20 | 46.57 | 46.57 | 2.20% | 3,106 |
| Aug 14, 2024 | 45.49 | 45.65 | 45.42 | 45.56 | 45.56 | 0.17% | 4,376 |
| Aug 13, 2024 | 45.25 | 45.50 | 45.25 | 45.49 | 45.49 | 1.81% | 2,453 |
| Aug 12, 2024 | 44.98 | 44.98 | 44.68 | 44.68 | 44.68 | -0.41% | 2,644 |
| Aug 9, 2024 | 44.48 | 44.86 | 44.48 | 44.86 | 44.86 | 0.36% | 1,112 |
| Aug 8, 2024 | 43.95 | 44.70 | 43.95 | 44.70 | 44.70 | 2.64% | 2,465 |
| Aug 7, 2024 | 44.56 | 44.76 | 43.55 | 43.55 | 43.55 | 0.67% | 7,377 |
| Aug 6, 2024 | 43.41 | 43.48 | 43.10 | 43.26 | 43.26 | 1.02% | 1,422 |
| Aug 5, 2024 | 42.03 | 42.84 | 41.65 | 42.82 | 42.82 | -2.33% | 6,156 |
| Aug 2, 2024 | 44.50 | 44.50 | 43.43 | 43.85 | 43.85 | -2.49% | 2,550 |
| Aug 1, 2024 | 46.37 | 46.49 | 44.72 | 44.97 | 44.97 | -3.93% | 2,932 |
| Jul 31, 2024 | 46.77 | 47.05 | 46.77 | 46.81 | 46.81 | 0.82% | 2,206 |
| Jul 30, 2024 | 46.26 | 46.45 | 46.05 | 46.43 | 46.43 | -0.45% | 2,778 |
| Jul 29, 2024 | 47.04 | 47.06 | 46.64 | 46.64 | 46.64 | -0.92% | 3,966 |
| Jul 26, 2024 | 47.03 | 47.24 | 47.03 | 47.07 | 47.07 | 0.96% | 747 |
| Jul 25, 2024 | 46.88 | 46.88 | 46.25 | 46.62 | 46.62 | -0.06% | 1,672 |
| Jul 24, 2024 | 47.12 | 47.43 | 46.65 | 46.65 | 46.65 | -1.72% | 3,724 |
| Jul 23, 2024 | 46.99 | 47.60 | 46.99 | 47.47 | 47.47 | 1.02% | 3,804 |
| Jul 22, 2024 | 46.92 | 47.08 | 46.72 | 46.99 | 46.99 | 1.95% | 3,561 |
| Jul 19, 2024 | 46.60 | 46.60 | 46.04 | 46.09 | 46.09 | -0.29% | 3,703 |
| Jul 18, 2024 | 47.18 | 47.18 | 45.88 | 46.23 | 46.23 | -1.49% | 8,080 |
| Jul 17, 2024 | 47.45 | 47.45 | 46.77 | 46.92 | 46.92 | -2.43% | 4,469 |
| Jul 16, 2024 | 47.62 | 48.09 | 47.52 | 48.09 | 48.09 | 1.46% | 5,237 |
| Jul 15, 2024 | 47.02 | 47.53 | 46.99 | 47.40 | 47.40 | 0.71% | 5,286 |
| Jul 12, 2024 | 46.56 | 47.17 | 46.56 | 47.07 | 47.07 | 1.49% | 16,894 |
| Jul 11, 2024 | 46.44 | 46.60 | 46.18 | 46.38 | 46.38 | 0.32% | 42,569 |
| Jul 10, 2024 | 46.23 | 46.49 | 45.85 | 46.23 | 46.23 | 0.34% | 59,959 |
| Jul 9, 2024 | 46.50 | 46.74 | 45.96 | 46.08 | 46.08 | -0.66% | 5,705 |
| Jul 8, 2024 | 46.09 | 46.47 | 46.08 | 46.39 | 46.39 | 0.37% | 2,824 |
| Jul 5, 2024 | 46.04 | 46.22 | 46.04 | 46.22 | 46.22 | 1.07% | 4,397 |